HSBC ADRhedged (HSBH)
AMEX: HSBH
· Real-Time Price · USD
78.07
0.10 (0.12%)
At close: Oct 01, 2025, 11:26 AM
HSBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 77.89 | 77.97 | 77.89 | 77.97 | 77.97 | 0.74% | 304 |
| Sep 29, 2025 | 77.65 | 77.65 | 77.24 | 77.40 | 77.40 | 0.45% | 333 |
| Sep 26, 2025 | 77.24 | 77.28 | 77.00 | 77.05 | 77.05 | 0.84% | 2,300 |
| Sep 25, 2025 | 76.17 | 76.41 | 76.17 | 76.41 | 76.41 | -0.51% | 2,819 |
| Sep 24, 2025 | 77.16 | 77.18 | 76.80 | 76.80 | 76.80 | 0.18% | 219 |
| Sep 23, 2025 | 77.45 | 77.45 | 76.66 | 76.66 | 76.66 | 0.07% | 445 |
| Sep 22, 2025 | 76.63 | 76.84 | 76.61 | 76.61 | 76.61 | 0.09% | 1,200 |
| Sep 19, 2025 | 76.45 | 76.54 | 76.43 | 76.54 | 76.54 | 0.80% | 1,708 |
| Sep 18, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.58% | 400 |
| Sep 17, 2025 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 1.00% | 307 |
| Sep 16, 2025 | 74.53 | 74.74 | 74.47 | 74.74 | 74.74 | -0.90% | 400 |
| Sep 15, 2025 | 75.34 | 75.42 | 75.33 | 75.42 | 75.42 | 0.75% | 2,312 |
| Sep 12, 2025 | 75.30 | 75.30 | 74.86 | 74.86 | 74.86 | -0.53% | 211 |
| Sep 11, 2025 | 74.65 | 75.45 | 74.65 | 75.26 | 75.26 | 0.72% | 301 |
| Sep 10, 2025 | 74.01 | 74.75 | 74.01 | 74.72 | 74.72 | 2.60% | 327 |
| Sep 9, 2025 | 72.55 | 72.83 | 72.55 | 72.83 | 72.83 | 0.96% | 219 |
| Sep 8, 2025 | 71.94 | 72.14 | 71.74 | 72.14 | 72.14 | 0.40% | 305 |
| Sep 5, 2025 | 72.33 | 72.33 | 71.85 | 71.85 | 71.85 | 0.15% | 425 |
| Sep 4, 2025 | 71.36 | 71.83 | 71.36 | 71.74 | 71.74 | 0.60% | 3,823 |
| Sep 3, 2025 | 71.02 | 71.31 | 71.02 | 71.31 | 71.31 | 0.69% | 2,743 |
Page 1 of 7